9.30
-0.08
(-0.85%)
At close: 3:21:29 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jan 30, 2025 | 9.84 | 9.84 | 8.92 | 9.30 | 9.30 | 1,882 |
| Jan 29, 2025 | 9.46 | 9.46 | 9.00 | 9.38 | 9.38 | 3,320 |
| Jan 28, 2025 | 8.59 | 9.01 | 8.17 | 9.01 | 9.01 | 11,789 |
| Jan 27, 2025 | 8.56 | 8.59 | 8.00 | 8.59 | 8.59 | 3,950 |
| Jan 24, 2025 | 8.92 | 8.92 | 8.08 | 8.19 | 8.19 | 1,321 |
| Jan 23, 2025 | 8.91 | 8.91 | 8.07 | 8.50 | 8.50 | 6,704 |
| Jan 22, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 1,493 |
| Jan 21, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 21,436 |
| Jan 20, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 2,717 |
| Jan 17, 2025 | 7.34 | 7.35 | 7.34 | 7.35 | 7.35 | 50,052 |
| Jan 16, 2025 | 6.73 | 7.00 | 6.35 | 7.00 | 7.00 | 9,709 |
| Jan 15, 2025 | 6.36 | 6.68 | 6.36 | 6.67 | 6.67 | 2,394 |
| Jan 14, 2025 | 7.04 | 7.04 | 6.69 | 6.69 | 6.69 | 3,812 |
| Jan 13, 2025 | 7.18 | 7.18 | 7.04 | 7.04 | 7.04 | 377 |
| Jan 10, 2025 | 6.84 | 7.04 | 6.50 | 7.04 | 7.04 | 727 |
| Jan 9, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 5,568 |
| Jan 8, 2025 | 7.43 | 7.78 | 7.06 | 7.06 | 7.06 | 1,547 |
| Jan 7, 2025 | 7.49 | 7.49 | 6.98 | 7.43 | 7.43 | 1,032 |
| Jan 6, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 1,173 |
| Jan 3, 2025 | 8.50 | 8.50 | 7.72 | 7.72 | 7.72 | 22,436 |
| Jan 2, 2025 | 8.71 | 8.71 | 8.12 | 8.12 | 8.12 | 20,402 |
| Jan 1, 2025 | 7.74 | 8.54 | 7.74 | 8.54 | 8.54 | 11,324 |
| Dec 31, 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 580 |
| Dec 30, 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 1,587 |